ICICIBANK

Icici Bank Ltd.

1366 +6.00 (0.44%)

L: 1363.3 H: 1370.7

Back to Option Chain

Historical option data for ICICIBANK
12 Dec 2025 04:10 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

ICICIBANK 30-DEC-2025 1470 CE
Delta: 0.04 Vega: 0.26 Theta: -0.14 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1366.00	0.85 ₹ 595	0.05 35.00	17.45	337 2,35,900	115 80,500	554 3,87,800
11 Dec	1360.00	0.75 ₹ 525	-0.15 -105.00	17.28	97 67,900	20 14,000	438 3,06,600
10 Dec	1363.60	0.95 ₹ 665	-0.25 -175.00	17.01	205 1,43,500	-44 -30,800	417 2,91,900
9 Dec	1375.20	1.25 ₹ 875	-0.3 -210.00	15.89	381 2,66,700	16 11,200	460 3,22,000
8 Dec	1389.60	1.45 ₹ 1,015	-0.15 -105.00	14.07	404 2,82,800	-19 -13,300	444 3,10,800
5 Dec	1392.50	1.5 ₹ 1,050	-0.3 -210.00	12.42	539 3,77,300	-2 -1,400	463 3,24,100
4 Dec	1386.70	1.8 ₹ 1,260	-0.45 -315.00	13.62	441 3,08,700	-61 -42,700	465 3,25,500

3 Dec	1391.50	2.4 ₹ 1,680	0.9 630.00	13.40	473 3,31,100	104 72,800	521 3,64,700
2 Dec	1373.00	1.5 ₹ 1,050	-0.85 -595.00	14.12	558 3,90,600	20 14,000	420 2,94,000
1 Dec	1390.10	2.25 ₹ 1,575	-0.35 -245.00	12.86	663 4,64,100	-57 -39,900	400 2,80,000
28 Nov	1388.80	2.65 ₹ 1,855	-0.15 -105.00	12.89	544 3,80,800	-91 -63,700	457 3,19,900
27 Nov	1392.20	2.95 ₹ 2,065	1.25 875.00	12.24	1,047 7,32,900	125 87,500	549 3,84,300
26 Nov	1375.00	1.7 ₹ 1,190	0.25 175.00	12.75	565 3,95,500	296 2,07,200	432 3,02,400
25 Nov	1357.80	1.45 ₹ 1,015	-0.8 -560.00	14.25	178 1,24,600	-55 -38,500	135 94,500
24 Nov	1368.40	2.1 ₹ 1,470	-1 -700.00	14.07	135 94,500	15 10,500	191 1,33,700
21 Nov	1369.50	3.05 ₹ 2,135	-2.15 -1505.00	14.31	145 1,01,500	-5 -3,500	175 1,22,500
20 Nov	1383.00	5.3 ₹ 3,710	0.1 70.00	14.71	104 72,800	43 30,100	178 1,24,600
19 Nov	1383.10	5.2 ₹ 3,640	0.2 140.00	14.23	187 1,30,900	82 57,400	135 94,500
18 Nov	1373.40	5 ₹ 3,500	-1.05 -735.00	15.62	64 44,800	18 12,600	52 36,400
17 Nov	1379.00	6.05 ₹ 4,235	-0.15 -105.00	15.09	37 25,900	11 7,700	35 24,500
14 Nov	1373.00	6.25 ₹ 4,375	-1.5 -1050.00	15.41	46 32,200	5 3,500	22 15,400
13 Nov	1385.90	7.75 ₹ 5,425	2.3 1610.00	14.67	22 15,400	-9 -6,300	18 12,600
12 Nov	1358.90	5.55 ₹ 3,885	0.25 175.00	16.29	21 14,700	14 9,800	26 18,200
11 Nov	1358.30	5.35 ₹ 3,745	-0.65 -455.00	15.83	11 7,700	10 7,000	11 7,700
10 Nov	1348.00	6 ₹ 4,200	-10.85 -7595.00	17.66	1 700	0 0	0 0
7 Nov	1343.00	16.85 ₹ 11,795	0 0.00	5.47	0 0	0 0	0 0
6 Nov	1320.40	16.85 ₹ 11,795	0 0.00	6.50	0 0	0 0	0 0
4 Nov	1336.90	16.85 ₹ 11,795	0 0.00	5.55	0 0	0 0	0 0
3 Nov	1346.40	16.85 ₹ 11,795	0 0.00	4.93	0 0	0 0	0 0
31 Oct	1345.30	16.85 ₹ 11,795	0 0.00	-	0 0	0 0	0 0
30 Oct	1362.40	16.85 ₹ 11,795	0 0.00	4.04	0 0	0 0	0 0
29 Oct	1370.40	16.85 ₹ 11,795	0 0.00	3.55	0 0	0 0	0 0

For Icici Bank Ltd. - strike price 1470 expiring on 30DEC2025

Delta for 1470 CE is 0.04

Historical price for 1470 CE is as follows

On 12 Dec ICICIBANK was trading at 1366.00. The strike last trading price was 0.85, which was 0.05 higher than the previous day. The implied volatity was 17.45, the open interest changed by 115 which increased total open position to 554

On 11 Dec ICICIBANK was trading at 1360.00. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was 17.28, the open interest changed by 20 which increased total open position to 438

On 10 Dec ICICIBANK was trading at 1363.60. The strike last trading price was 0.95, which was -0.25 lower than the previous day. The implied volatity was 17.01, the open interest changed by -44 which decreased total open position to 417

On 9 Dec ICICIBANK was trading at 1375.20. The strike last trading price was 1.25, which was -0.3 lower than the previous day. The implied volatity was 15.89, the open interest changed by 16 which increased total open position to 460

On 8 Dec ICICIBANK was trading at 1389.60. The strike last trading price was 1.45, which was -0.15 lower than the previous day. The implied volatity was 14.07, the open interest changed by -19 which decreased total open position to 444

On 5 Dec ICICIBANK was trading at 1392.50. The strike last trading price was 1.5, which was -0.3 lower than the previous day. The implied volatity was 12.42, the open interest changed by -2 which decreased total open position to 463

On 4 Dec ICICIBANK was trading at 1386.70. The strike last trading price was 1.8, which was -0.45 lower than the previous day. The implied volatity was 13.62, the open interest changed by -61 which decreased total open position to 465

On 3 Dec ICICIBANK was trading at 1391.50. The strike last trading price was 2.4, which was 0.9 higher than the previous day. The implied volatity was 13.40, the open interest changed by 104 which increased total open position to 521

On 2 Dec ICICIBANK was trading at 1373.00. The strike last trading price was 1.5, which was -0.85 lower than the previous day. The implied volatity was 14.12, the open interest changed by 20 which increased total open position to 420

On 1 Dec ICICIBANK was trading at 1390.10. The strike last trading price was 2.25, which was -0.35 lower than the previous day. The implied volatity was 12.86, the open interest changed by -57 which decreased total open position to 400

On 28 Nov ICICIBANK was trading at 1388.80. The strike last trading price was 2.65, which was -0.15 lower than the previous day. The implied volatity was 12.89, the open interest changed by -91 which decreased total open position to 457

On 27 Nov ICICIBANK was trading at 1392.20. The strike last trading price was 2.95, which was 1.25 higher than the previous day. The implied volatity was 12.24, the open interest changed by 125 which increased total open position to 549

On 26 Nov ICICIBANK was trading at 1375.00. The strike last trading price was 1.7, which was 0.25 higher than the previous day. The implied volatity was 12.75, the open interest changed by 296 which increased total open position to 432

On 25 Nov ICICIBANK was trading at 1357.80. The strike last trading price was 1.45, which was -0.8 lower than the previous day. The implied volatity was 14.25, the open interest changed by -55 which decreased total open position to 135

On 24 Nov ICICIBANK was trading at 1368.40. The strike last trading price was 2.1, which was -1 lower than the previous day. The implied volatity was 14.07, the open interest changed by 15 which increased total open position to 191

On 21 Nov ICICIBANK was trading at 1369.50. The strike last trading price was 3.05, which was -2.15 lower than the previous day. The implied volatity was 14.31, the open interest changed by -5 which decreased total open position to 175

On 20 Nov ICICIBANK was trading at 1383.00. The strike last trading price was 5.3, which was 0.1 higher than the previous day. The implied volatity was 14.71, the open interest changed by 43 which increased total open position to 178

On 19 Nov ICICIBANK was trading at 1383.10. The strike last trading price was 5.2, which was 0.2 higher than the previous day. The implied volatity was 14.23, the open interest changed by 82 which increased total open position to 135

On 18 Nov ICICIBANK was trading at 1373.40. The strike last trading price was 5, which was -1.05 lower than the previous day. The implied volatity was 15.62, the open interest changed by 18 which increased total open position to 52

On 17 Nov ICICIBANK was trading at 1379.00. The strike last trading price was 6.05, which was -0.15 lower than the previous day. The implied volatity was 15.09, the open interest changed by 11 which increased total open position to 35

On 14 Nov ICICIBANK was trading at 1373.00. The strike last trading price was 6.25, which was -1.5 lower than the previous day. The implied volatity was 15.41, the open interest changed by 5 which increased total open position to 22

On 13 Nov ICICIBANK was trading at 1385.90. The strike last trading price was 7.75, which was 2.3 higher than the previous day. The implied volatity was 14.67, the open interest changed by -9 which decreased total open position to 18

On 12 Nov ICICIBANK was trading at 1358.90. The strike last trading price was 5.55, which was 0.25 higher than the previous day. The implied volatity was 16.29, the open interest changed by 14 which increased total open position to 26

On 11 Nov ICICIBANK was trading at 1358.30. The strike last trading price was 5.35, which was -0.65 lower than the previous day. The implied volatity was 15.83, the open interest changed by 10 which increased total open position to 11

On 10 Nov ICICIBANK was trading at 1348.00. The strike last trading price was 6, which was -10.85 lower than the previous day. The implied volatity was 17.66, the open interest changed by 0 which decreased total open position to 0

On 7 Nov ICICIBANK was trading at 1343.00. The strike last trading price was 16.85, which was 0 lower than the previous day. The implied volatity was 5.47, the open interest changed by 0 which decreased total open position to 0

On 6 Nov ICICIBANK was trading at 1320.40. The strike last trading price was 16.85, which was 0 lower than the previous day. The implied volatity was 6.50, the open interest changed by 0 which decreased total open position to 0

On 4 Nov ICICIBANK was trading at 1336.90. The strike last trading price was 16.85, which was 0 lower than the previous day. The implied volatity was 5.55, the open interest changed by 0 which decreased total open position to 0

On 3 Nov ICICIBANK was trading at 1346.40. The strike last trading price was 16.85, which was 0 lower than the previous day. The implied volatity was 4.93, the open interest changed by 0 which decreased total open position to 0

On 31 Oct ICICIBANK was trading at 1345.30. The strike last trading price was 16.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct ICICIBANK was trading at 1362.40. The strike last trading price was 16.85, which was 0 lower than the previous day. The implied volatity was 4.04, the open interest changed by 0 which decreased total open position to 0

On 29 Oct ICICIBANK was trading at 1370.40. The strike last trading price was 16.85, which was 0 lower than the previous day. The implied volatity was 3.55, the open interest changed by 0 which decreased total open position to 0

ICICIBANK 30DEC2025 1470 PE
Delta: -0.93 Vega: 0.40 Theta: 0.15 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1366.00	98.6 ₹ 69,020	28.7 20090.00	20.40	2 1,400	1 700	79 55,300
11 Dec	1360.00	69.9 ₹ 48,930	-5.4 -3780.00	-	0 0	0 0	78 54,600
10 Dec	1363.60	69.9 ₹ 48,930	-5.4 -3780.00	-	0 0	0 0	78 54,600
9 Dec	1375.20	69.9 ₹ 48,930	-5.4 -3780.00	-	0 0	0 0	0 0
8 Dec	1389.60	69.9 ₹ 48,930	-5.4 -3780.00	-	0 0	0 0	78 54,600
5 Dec	1392.50	69.9 ₹ 48,930	-5.4 -3780.00	-	0 0	0 0	0 0
4 Dec	1386.70	69.9 ₹ 48,930	-5.4 -3780.00	-	0 0	0 0	0 0
3 Dec	1391.50	69.9 ₹ 48,930	-5.4 -3780.00	-	0 0	0 0	0 0
2 Dec	1373.00	69.9 ₹ 48,930	-5.4 -3780.00	-	0 0	0 0	0 0
1 Dec	1390.10	69.9 ₹ 48,930	-5.4 -3780.00	12.04	2 1,400	0 0	78 54,600
28 Nov	1388.80	75.3 ₹ 52,710	-15.9 -11130.00	-	0 0	61 42,700	0 0
27 Nov	1392.20	75.3 ₹ 52,710	-15.9 -11130.00	20.66	80 56,000	61 42,700	78 54,600
26 Nov	1375.00	91.2 ₹ 63,840	-13.8 -9660.00	21.91	4 2,800	3 2,100	16 11,200
25 Nov	1357.80	105 ₹ 73,500	14.9 10430.00	20.42	2 1,400	0 0	13 9,100
24 Nov	1368.40	90.1 ₹ 63,070	-4.4 -3080.00	11.77	6 4,200	4 2,800	12 8,400
21 Nov	1369.50	94.5 ₹ 66,150	16.95 11865.00	20.24	3 2,100	2 1,400	7 4,900
20 Nov	1383.00	77.55 ₹ 54,285	-30.75 -21525.00	14.96	5 3,500	4 2,800	4 2,800
19 Nov	1383.10	108.3 ₹ 75,810	0 0.00	-	0 0	0 0	0 0
18 Nov	1373.40	108.3 ₹ 75,810	0 0.00	-	0 0	0 0	0 0
17 Nov	1379.00	108.3 ₹ 75,810	0 0.00	-	0 0	0 0	0 0
14 Nov	1373.00	108.3 ₹ 75,810	0 0.00	-	0 0	0 0	0 0
13 Nov	1385.90	108.3 ₹ 75,810	0 0.00	-	0 0	0 0	0 0
12 Nov	1358.90	108.3 ₹ 75,810	0 0.00	-	0 0	0 0	0 0
11 Nov	1358.30	108.3 ₹ 75,810	0 0.00	-	0 0	0 0	0 0
10 Nov	1348.00	108.3 ₹ 75,810	0 0.00	-	0 0	0 0	0 0
7 Nov	1343.00	108.3 ₹ 75,810	0 0.00	-	0 0	0 0	0 0
6 Nov	1320.40	108.3 ₹ 75,810	0 0.00	-	0 0	0 0	0 0
4 Nov	1336.90	108.3 ₹ 75,810	0 0.00	-	0 0	0 0	0 0
3 Nov	1346.40	108.3 ₹ 75,810	0 0.00	-	0 0	0 0	0 0
31 Oct	1345.30	108.3 ₹ 75,810	0 0.00	-	0 0	0 0	0 0
30 Oct	1362.40	108.3 ₹ 75,810	0 0.00	-	0 0	0 0	0 0
29 Oct	1370.40	108.3 ₹ 75,810	0 0.00	-	0 0	0 0	0 0

For Icici Bank Ltd. - strike price 1470 expiring on 30DEC2025

Delta for 1470 PE is -0.93

Historical price for 1470 PE is as follows

On 12 Dec ICICIBANK was trading at 1366.00. The strike last trading price was 98.6, which was 28.7 higher than the previous day. The implied volatity was 20.40, the open interest changed by 1 which increased total open position to 79

On 11 Dec ICICIBANK was trading at 1360.00. The strike last trading price was 69.9, which was -5.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 78

On 10 Dec ICICIBANK was trading at 1363.60. The strike last trading price was 69.9, which was -5.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 78

On 9 Dec ICICIBANK was trading at 1375.20. The strike last trading price was 69.9, which was -5.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec ICICIBANK was trading at 1389.60. The strike last trading price was 69.9, which was -5.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 78

On 5 Dec ICICIBANK was trading at 1392.50. The strike last trading price was 69.9, which was -5.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec ICICIBANK was trading at 1386.70. The strike last trading price was 69.9, which was -5.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec ICICIBANK was trading at 1391.50. The strike last trading price was 69.9, which was -5.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec ICICIBANK was trading at 1373.00. The strike last trading price was 69.9, which was -5.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec ICICIBANK was trading at 1390.10. The strike last trading price was 69.9, which was -5.4 lower than the previous day. The implied volatity was 12.04, the open interest changed by 0 which decreased total open position to 78

On 28 Nov ICICIBANK was trading at 1388.80. The strike last trading price was 75.3, which was -15.9 lower than the previous day. The implied volatity was -, the open interest changed by 61 which increased total open position to 0

On 27 Nov ICICIBANK was trading at 1392.20. The strike last trading price was 75.3, which was -15.9 lower than the previous day. The implied volatity was 20.66, the open interest changed by 61 which increased total open position to 78

On 26 Nov ICICIBANK was trading at 1375.00. The strike last trading price was 91.2, which was -13.8 lower than the previous day. The implied volatity was 21.91, the open interest changed by 3 which increased total open position to 16

On 25 Nov ICICIBANK was trading at 1357.80. The strike last trading price was 105, which was 14.9 higher than the previous day. The implied volatity was 20.42, the open interest changed by 0 which decreased total open position to 13

On 24 Nov ICICIBANK was trading at 1368.40. The strike last trading price was 90.1, which was -4.4 lower than the previous day. The implied volatity was 11.77, the open interest changed by 4 which increased total open position to 12

On 21 Nov ICICIBANK was trading at 1369.50. The strike last trading price was 94.5, which was 16.95 higher than the previous day. The implied volatity was 20.24, the open interest changed by 2 which increased total open position to 7

On 20 Nov ICICIBANK was trading at 1383.00. The strike last trading price was 77.55, which was -30.75 lower than the previous day. The implied volatity was 14.96, the open interest changed by 4 which increased total open position to 4

On 19 Nov ICICIBANK was trading at 1383.10. The strike last trading price was 108.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov ICICIBANK was trading at 1373.40. The strike last trading price was 108.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov ICICIBANK was trading at 1379.00. The strike last trading price was 108.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov ICICIBANK was trading at 1373.00. The strike last trading price was 108.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov ICICIBANK was trading at 1385.90. The strike last trading price was 108.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov ICICIBANK was trading at 1358.90. The strike last trading price was 108.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov ICICIBANK was trading at 1358.30. The strike last trading price was 108.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov ICICIBANK was trading at 1348.00. The strike last trading price was 108.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov ICICIBANK was trading at 1343.00. The strike last trading price was 108.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov ICICIBANK was trading at 1320.40. The strike last trading price was 108.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov ICICIBANK was trading at 1336.90. The strike last trading price was 108.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Nov ICICIBANK was trading at 1346.40. The strike last trading price was 108.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 31 Oct ICICIBANK was trading at 1345.30. The strike last trading price was 108.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct ICICIBANK was trading at 1362.40. The strike last trading price was 108.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Oct ICICIBANK was trading at 1370.40. The strike last trading price was 108.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

Related Pages for ICICIBANK

ICICIBANK

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD